Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 15.50
-0.16 (-1.02%)
At close: Oct 29, 2026
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 15.60 | 16.39 | 15.40 | 15.50 | 15.50 | -1.02% | 29,302 |
| Oct 28, 2026 | 15.39 | 16.00 | 15.00 | 15.66 | 15.66 | -0.57% | 43,046 |
| Oct 27, 2026 | 15.99 | 15.99 | 15.00 | 15.75 | 15.75 | 2.87% | 39,387 |
| Oct 26, 2026 | 15.60 | 15.99 | 15.31 | 15.31 | 15.31 | -4.25% | 5,531 |
| Oct 23, 2026 | 15.20 | 16.25 | 15.00 | 15.99 | 15.99 | 4.44% | 5,244 |
| Oct 22, 2026 | 15.88 | 16.30 | 15.25 | 15.31 | 15.31 | -4.13% | 8,595 |
| Oct 21, 2026 | 16.79 | 16.79 | 15.25 | 15.97 | 15.97 | -0.25% | 14,376 |
| Oct 20, 2026 | 15.14 | 16.59 | 14.53 | 16.01 | 16.01 | 5.75% | 54,152 |
| Oct 19, 2026 | 15.50 | 15.80 | 15.11 | 15.14 | 15.14 | -1.43% | 60,827 |
| Oct 16, 2026 | 16.19 | 16.19 | 15.21 | 15.36 | 15.36 | -2.60% | 61,781 |
| Oct 15, 2026 | 15.60 | 16.20 | 15.60 | 15.77 | 15.77 | - | 6,811 |
| Oct 14, 2026 | 16.40 | 16.40 | 15.70 | 15.77 | 15.77 | -1.44% | 8,515 |
| Oct 13, 2026 | 16.51 | 16.79 | 16.00 | 16.00 | 16.00 | -1.48% | 13,577 |
| Oct 12, 2026 | 16.02 | 16.85 | 16.01 | 16.24 | 16.24 | -1.58% | 53,707 |
| Oct 9, 2026 | 16.00 | 16.58 | 15.80 | 16.50 | 16.50 | 4.56% | 67,517 |
| Oct 8, 2026 | 16.00 | 16.05 | 15.72 | 15.78 | 15.78 | -1.13% | 15,773 |
| Oct 7, 2026 | 15.79 | 16.50 | 15.79 | 15.96 | 15.96 | 3.03% | 40,840 |
| Oct 6, 2026 | 15.74 | 15.74 | 15.22 | 15.49 | 15.49 | 1.11% | 60,403 |
| Oct 5, 2026 | 15.56 | 15.90 | 15.24 | 15.32 | 15.32 | -1.10% | 57,331 |
| Oct 2, 2026 | 15.89 | 16.10 | 15.25 | 15.49 | 15.49 | 0.32% | 91,840 |
| Oct 1, 2026 | 15.19 | 16.36 | 15.01 | 15.44 | 15.44 | 3.83% | 138,801 |
| Sep 30, 2026 | 14.75 | 15.30 | 14.75 | 14.87 | 14.87 | 1.02% | 40,285 |
| Sep 29, 2026 | 16.00 | 16.11 | 14.02 | 14.72 | 14.72 | -5.09% | 113,728 |
| Sep 28, 2026 | 16.29 | 16.50 | 15.40 | 15.51 | 15.51 | -4.73% | 21,385 |
| Sep 25, 2026 | 16.59 | 17.00 | 16.00 | 16.28 | 16.28 | 0.68% | 14,839 |
| Sep 24, 2026 | 16.10 | 17.25 | 15.62 | 16.17 | 16.17 | 1.44% | 72,090 |
| Sep 23, 2026 | 15.65 | 16.00 | 15.61 | 15.94 | 15.94 | 1.85% | 18,330 |
| Sep 22, 2026 | 15.50 | 16.00 | 15.50 | 15.65 | 15.65 | 0.26% | 19,881 |
| Sep 21, 2026 | 15.79 | 16.50 | 15.40 | 15.61 | 15.61 | -1.14% | 13,809 |
| Sep 18, 2026 | 14.75 | 15.97 | 14.50 | 15.79 | 15.79 | 8.75% | 51,613 |
| Sep 17, 2026 | 14.25 | 14.95 | 14.25 | 14.52 | 14.52 | 0.41% | 14,504 |
| Sep 16, 2026 | 14.01 | 14.50 | 14.01 | 14.46 | 14.46 | -0.75% | 27,154 |
| Sep 15, 2026 | 14.50 | 14.65 | 14.50 | 14.57 | 14.57 | 0.83% | 8,620 |
| Sep 14, 2026 | 15.75 | 15.75 | 14.44 | 14.45 | 14.45 | -3.79% | 16,442 |
| Sep 11, 2026 | 15.00 | 15.50 | 14.50 | 15.02 | 15.02 | -3.28% | 38,046 |
| Sep 10, 2026 | 16.00 | 16.50 | 15.50 | 15.53 | 15.53 | -3.90% | 22,252 |
| Sep 9, 2026 | 17.37 | 17.37 | 16.10 | 16.16 | 16.16 | -3.41% | 20,899 |
| Sep 8, 2026 | 17.39 | 17.39 | 16.70 | 16.73 | 16.73 | -1.53% | 11,550 |
| Sep 7, 2026 | 17.00 | 17.09 | 16.66 | 16.99 | 16.99 | 0.30% | 5,385 |
| Sep 4, 2026 | 17.00 | 17.44 | 16.72 | 16.94 | 16.94 | -0.88% | 46,505 |
| Sep 3, 2026 | 16.01 | 17.48 | 16.01 | 17.09 | 17.09 | 3.58% | 18,675 |
| Sep 2, 2026 | 16.60 | 16.74 | 16.00 | 16.50 | 16.50 | 0.06% | 14,395 |
| Sep 1, 2026 | 16.70 | 16.99 | 16.25 | 16.49 | 16.49 | -1.02% | 37,198 |
| Aug 31, 2026 | 17.45 | 17.48 | 16.50 | 16.66 | 16.66 | -1.88% | 14,557 |
| Aug 28, 2026 | 18.20 | 18.20 | 16.70 | 16.98 | 16.98 | -2.69% | 104,103 |
| Aug 27, 2026 | 17.87 | 18.20 | 17.30 | 17.45 | 17.45 | -2.35% | 82,942 |
| Aug 25, 2026 | 17.45 | 18.38 | 17.35 | 17.87 | 17.87 | 4.99% | 165,069 |
| Aug 24, 2026 | 17.02 | 17.43 | 16.94 | 17.02 | 17.02 | - | 98,787 |
| Aug 21, 2026 | 17.35 | 17.50 | 16.30 | 17.02 | 17.02 | 0.77% | 34,794 |
| Aug 20, 2026 | 17.57 | 17.80 | 16.76 | 16.89 | 16.89 | -3.60% | 102,575 |